Telephone and Data Systems, Inc. Historical Stock Prices

TDE 
$24.74
*  
unch
unch
Get TDE Alerts
*Delayed - data as of Aug. 28, 2014  -  Find a broker to begin trading TDE now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    TDE Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-MAY-2014 TO 28-AUG-2014

Date Open High Low Close / Last Volume
16:00  24.74  24.80  24.70  24.74 26,048
08/28/2014 24.74 24.8 24.7 24.74 26,048
08/27/2014 24.71 24.75 24.62 24.74 64,257
08/26/2014 24.7 24.81 24.64 24.65 95,380
08/25/2014 24.67 24.7272 24.64 24.65 56,268
08/22/2014 24.66 24.7 24.61 24.65 37,961
08/21/2014 24.66 24.71 24.6 24.64 20,485
08/20/2014 24.6 24.64 24.5701 24.58 43,309
08/19/2014 24.69 24.71 24.58 24.58 38,407
08/18/2014 24.79 24.808 24.65 24.72 27,019
08/15/2014 24.83 24.86 24.71 24.74 46,101
08/14/2014 24.76 24.88 24.7 24.83 26,980
08/13/2014 24.73 24.74 24.63 24.73 42,621
08/12/2014 24.67 24.703 24.47 24.68 44,428
08/11/2014 25.07 25.08 24.94 25.02 40,163
08/08/2014 24.871 25.04 24.86 24.96 41,406
08/07/2014 24.67 24.92 24.67 24.83 32,363
08/06/2014 24.6 24.7975 24.6 24.75 23,919
08/05/2014 24.78 24.84 24.63 24.77 28,703
08/04/2014 24.77 24.79 24.62 24.74 36,455
08/01/2014 24.85 24.91 24.66 24.77 38,184
07/31/2014 24.93 24.97 24.85 24.88 54,484
07/30/2014 25.03 25.14 25.01 25.02 35,335
07/29/2014 25.04 25.08 25.018 25.04 17,046
07/28/2014 25.06 25.06 25.02 25.06 22,507
07/25/2014 25.01 25.06 25 25.04 16,448
07/24/2014 25.02 25.09 25 25.03 28,937
07/23/2014 24.97 25.11 24.97 25 35,226
07/22/2014 24.97 25.08 24.94 24.97 37,238
07/21/2014 24.99 25.11 24.97 24.97 50,130
07/18/2014 24.99 25.1 24.99 25.1 40,685
07/17/2014 25.2 25.28 24.91 24.99 52,929
07/16/2014 25.43 25.43 25.18 25.18 23,193
07/15/2014 25.47 25.53 25.4 25.43 28,717
07/14/2014 25.55 25.6692 25.47 25.48 32,296
07/11/2014 25.28 25.72 25.28 25.72 19,337
07/10/2014 25.46 25.47 25.3518 25.4276 14,509
07/09/2014 25.22 25.44 25.22 25.43 12,468
07/08/2014 25.18 25.304 25.18 25.2675 6,326
07/07/2014 25.25 25.2699 25.16 25.26 8,142
07/03/2014 25.31 25.34 25.17 25.22 8,715
07/02/2014 25.31 25.4 25.27 25.38 11,791
07/01/2014 25.26 25.37 25.26 25.37 7,500
06/30/2014 25.23 25.33 25.22 25.28 10,509
06/27/2014 25.15 25.27 25.15 25.26 9,441
06/26/2014 25.04 25.25 25.03 25.24 13,389
06/25/2014 25.06 25.12 25.06 25.1 18,049
06/24/2014 25.08 25.14 25.08 25.12 17,128
06/23/2014 25.22 25.31 25.12 25.12 13,463
06/20/2014 25.14 25.2 25.12 25.18 17,031
06/19/2014 25.1 25.2865 25.1 25.2 11,795
06/18/2014 25.18 25.323 25.08 25.16 39,153
06/17/2014 25.1 25.23 25.02 25.23 12,727
06/16/2014 25.06 25.15 25.02 25.04 21,178
06/13/2014 25.06 25.06 24.9 25 20,280
06/12/2014 25 25.08 25 25.0549 24,318
06/11/2014 24.85 24.91 24.8 24.9 31,018
06/10/2014 25.1 25.1 24.8 24.85 39,215
06/09/2014 25.05 25.1 25.05 25.0701 9,984
06/06/2014 24.94 25.12 24.94 25.05 14,021
06/05/2014 24.85 25.04 24.54 24.94 20,575
06/04/2014 24.87 25 24.44 24.87 75,437
06/03/2014 25.03 25.17 24.91 24.91 18,288
06/02/2014 25.16 25.24 25.1 25.11 19,812
05/30/2014 25 25.24 25 25.24 18,698
05/29/2014 24.88 25.14 24.88 25.1172 23,258
05/28/2014 25.05 25.2 24.92 24.94 35,912
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?